ミルボンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,752.5 | 1,752.5 | 1,730 | 1,735 | -27.5 | -1.6% | 16,600 |
| 2014/04/04 | 1,780 | 1,780 | 1,755 | 1,762.5 | -17.5 | -1% | 26,400 |
| 2014/04/03 | 1,757.5 | 1,782.5 | 1,747.5 | 1,780 | +35 | +2% | 37,400 |
| 2014/04/02 | 1,760 | 1,765 | 1,740 | 1,745 | -15 | -0.9% | 35,400 |
| 2014/04/01 | 1,717.5 | 1,762.5 | 1,712.5 | 1,760 | +42.5 | +2.5% | 59,000 |
| 2014/03/31 | 1,720 | 1,730 | 1,690 | 1,717.5 | ±0 | ±0% | 41,200 |
| 2014/03/28 | 1,727.5 | 1,730 | 1,705 | 1,717.5 | +12.5 | +0.7% | 34,400 |
| 2014/03/27 | 1,700 | 1,717.5 | 1,680 | 1,705 | +12.5 | +0.7% | 55,400 |
| 2014/03/26 | 1,712.5 | 1,715 | 1,677.5 | 1,692.5 | +15 | +0.9% | 44,200 |
| 2014/03/25 | 1,700 | 1,720 | 1,660 | 1,677.5 | +47.5 | +2.9% | 47,400 |
| 2014/03/24 | 1,620 | 1,670 | 1,617.5 | 1,630 | +45 | +2.8% | 49,200 |
| 2014/03/20 | 1,605 | 1,620 | 1,582.5 | 1,585 | -12.5 | -0.8% | 36,600 |
| 2014/03/19 | 1,655 | 1,657.5 | 1,592.5 | 1,597.5 | -32.5 | -2% | 23,200 |
| 2014/03/18 | 1,662.5 | 1,662.5 | 1,615 | 1,630 | +72.5 | +4.7% | 26,400 |
| 2014/03/17 | 1,637.5 | 1,645 | 1,555 | 1,557.5 | -80 | -4.9% | 54,600 |
| 2014/03/14 | 1,677.5 | 1,677.5 | 1,635 | 1,637.5 | -52.5 | -3.1% | 88,200 |
| 2014/03/13 | 1,695 | 1,702.5 | 1,685 | 1,690 | -2.5 | -0.1% | 26,000 |
| 2014/03/12 | 1,727.5 | 1,727.5 | 1,687.5 | 1,692.5 | -27.5 | -1.6% | 28,200 |
| 2014/03/11 | 1,715 | 1,725 | 1,712.5 | 1,720 | +7.5 | +0.4% | 22,200 |
| 2014/03/10 | 1,727.5 | 1,737.5 | 1,710 | 1,712.5 | -20 | -1.2% | 18,200 |
| 2014/03/07 | 1,745 | 1,745 | 1,722.5 | 1,732.5 | +15 | +0.9% | 13,400 |
| 2014/03/06 | 1,720 | 1,722.5 | 1,707.5 | 1,717.5 | -2.5 | -0.1% | 22,400 |
| 2014/03/05 | 1,745 | 1,747.5 | 1,720 | 1,720 | -15 | -0.9% | 17,000 |
| 2014/03/04 | 1,707.5 | 1,735 | 1,707.5 | 1,735 | +25 | +1.5% | 26,000 |
| 2014/03/03 | 1,765 | 1,765 | 1,707.5 | 1,710 | -20 | -1.2% | 35,800 |
| 2014/02/28 | 1,742.5 | 1,742.5 | 1,715 | 1,730 | -7.5 | -0.4% | 28,600 |
| 2014/02/27 | 1,752.5 | 1,755 | 1,737.5 | 1,737.5 | -25 | -1.4% | 24,200 |
| 2014/02/26 | 1,752.5 | 1,775 | 1,750 | 1,762.5 | +12.5 | +0.7% | 34,000 |
| 2014/02/25 | 1,755 | 1,757.5 | 1,737.5 | 1,750 | +20 | +1.2% | 35,200 |
| 2014/02/24 | 1,735 | 1,752.5 | 1,712.5 | 1,730 | -2.5 | -0.1% | 60,400 |
| 2014/02/21 | 1,730 | 1,755 | 1,720 | 1,732.5 | +30 | +1.8% | 50,800 |
| 2014/02/20 | 1,730 | 1,740 | 1,700 | 1,702.5 | -30 | -1.7% | 38,200 |
| 2014/02/19 | 1,730 | 1,745 | 1,725 | 1,732.5 | -2.5 | -0.1% | 27,400 |
| 2014/02/18 | 1,712.5 | 1,757.5 | 1,712.5 | 1,735 | +22.5 | +1.3% | 61,400 |
| 2014/02/17 | 1,702.5 | 1,715 | 1,675 | 1,712.5 | +20 | +1.2% | 36,600 |
| 2014/02/14 | 1,727.5 | 1,737.5 | 1,685 | 1,692.5 | -27.5 | -1.6% | 67,000 |
| 2014/02/13 | 1,760 | 1,760 | 1,717.5 | 1,720 | -35 | -2% | 70,400 |
| 2014/02/12 | 1,747.5 | 1,767.5 | 1,740 | 1,755 | +17.5 | +1% | 97,400 |
| 2014/02/10 | 1,740 | 1,747.5 | 1,725 | 1,737.5 | +22.5 | +1.3% | 46,800 |
| 2014/02/07 | 1,707.5 | 1,722.5 | 1,680 | 1,715 | +32.5 | +1.9% | 97,400 |
| 2014/02/06 | 1,672.5 | 1,702.5 | 1,655 | 1,682.5 | +10 | +0.6% | 102,000 |
| 2014/02/05 | 1,655 | 1,697.5 | 1,625 | 1,672.5 | +30 | +1.8% | 171,400 |
| 2014/02/04 | 1,695 | 1,702.5 | 1,642.5 | 1,642.5 | -112.5 | -6.4% | 143,400 |
| 2014/02/03 | 1,825 | 1,827.5 | 1,752.5 | 1,755 | -82.5 | -4.5% | 88,600 |
| 2014/01/31 | 1,790 | 1,857.5 | 1,790 | 1,837.5 | +42.5 | +2.4% | 153,000 |
| 2014/01/30 | 1,797.5 | 1,807.5 | 1,762.5 | 1,795 | -35 | -1.9% | 109,400 |
| 2014/01/29 | 1,842.5 | 1,842.5 | 1,802.5 | 1,830 | +92.5 | +5.3% | 182,400 |
| 2014/01/28 | 1,750 | 1,792.5 | 1,737.5 | 1,737.5 | -32.5 | -1.8% | 175,400 |
| 2014/01/27 | 1,757.5 | 1,785 | 1,740 | 1,770 | -45 | -2.5% | 281,200 |
| 2014/01/24 | 1,875 | 1,875 | 1,802.5 | 1,815 | -87.5 | -4.6% | 275,200 |
2601～
2650
件表示中 / 5968件
類似銘柄と比較する
現在ご覧いただいている「ミルボン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミルボン | 347,000円 | +6.0% | +17.4% | 2.54% | 24.30倍 | 2.36倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 扶桑化学 | 345,500円 | +15.3% | +15.3% | 2.03% | 13.31倍 | 1.23倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| アース製薬 | 548,000円 | +6.1% | -3.5% | 2.19% | 36.16倍 | 1.65倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| 高砂香 | 558,000円 | +12.3% | +133.7% | 2.87% | 13.60倍 | 0.77倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| クミアイ化 | 81,400円 | -3.7% | -35.7% | 3.69% | 8.17倍 | 0.68倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
市場注目の銘柄
チャート関連のコラム
